Natural Gas Services Group (NY: NGS )

19.57 -0.40 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 21.95 22.35 21.80 22.10 37,655 +0.15(+0.68%)
Jul 30, 2018 22.15 22.55 21.90 21.95 32,278 -0.10(-0.45%)
Jul 27, 2018 22.65 22.88 21.80 22.05 49,300 -0.60(-2.65%)
Jul 26, 2018 22.25 22.80 22.05 22.65 15,482 +0.35(+1.57%)
Jul 25, 2018 22.30 22.45 21.88 22.30 31,255 -0.10(-0.45%)
Jul 24, 2018 22.65 22.75 22.20 22.40 20,146 +0.00(+0.00%)
Jul 23, 2018 22.45 22.55 21.95 22.40 45,995 +0.15(+0.67%)
Jul 20, 2018 22.30 22.40 21.95 22.25 19,454 -0.05(-0.22%)
Jul 19, 2018 21.85 22.60 21.75 22.30 24,979 +0.35(+1.59%)
Jul 18, 2018 22.10 22.15 21.75 21.95 29,749 -0.15(-0.68%)
Jul 17, 2018 22.20 22.58 21.80 22.10 39,413 -0.05(-0.23%)
Jul 16, 2018 22.60 22.65 21.90 22.15 36,485 -0.45(-1.99%)
Jul 13, 2018 22.65 23.05 22.55 22.60 16,396 +0.00(+0.00%)
Jul 12, 2018 23.10 23.10 22.50 22.60 28,604 -0.45(-1.95%)
Jul 11, 2018 23.45 24.00 23.00 23.05 17,509 -0.65(-2.74%)
Jul 10, 2018 23.75 24.35 23.65 23.70 25,321 -0.10(-0.42%)
Jul 09, 2018 24.00 24.15 23.70 23.80 16,046 -0.15(-0.63%)
Jul 06, 2018 24.07 24.30 23.90 23.95 17,266 -0.05(-0.21%)
Jul 05, 2018 23.95 23.50 24.00 26,962 +0.05(+0.21%)
Jul 03, 2018 23.95 23.95 23.95 0 +0.55(+2.35%)
Jul 02, 2018 23.40 23.45 22.90 23.40 19,993 -0.20(-0.85%)
Jun 29, 2018 23.05 23.65 22.85 23.60 80,254 +0.70(+3.06%)
Jun 28, 2018 23.20 23.70 22.80 22.90 40,596 -0.30(-1.29%)
Jun 27, 2018 23.95 24.25 23.15 23.20 34,584 -0.70(-2.93%)
Jun 26, 2018 23.45 24.00 23.45 23.90 30,972 +0.40(+1.70%)
Jun 25, 2018 23.60 23.60 22.75 23.50 72,526 -0.10(-0.42%)
Jun 22, 2018 23.40 24.00 23.40 23.60 77,580 +0.60(+2.61%)
Jun 21, 2018 22.85 23.10 22.80 23.00 37,018 -0.05(-0.22%)
Jun 20, 2018 22.10 23.20 22.00 23.05 25,977 +1.05(+4.77%)
Jun 19, 2018 21.85 22.10 21.70 22.00 56,571 -0.05(-0.23%)
Jun 18, 2018 22.10 22.45 21.90 22.05 24,075 -0.05(-0.23%)
Jun 15, 2018 22.10 22.10 22.10 78,539 +0.00(+0.00%)
Jun 14, 2018 22.00 22.75 21.95 22.10 34,027 +0.20(+0.91%)
Jun 13, 2018 22.25 22.45 21.90 21.90 29,369 -0.50(-2.23%)
Jun 12, 2018 22.55 22.75 22.30 22.40 24,378 -0.25(-1.10%)
Jun 11, 2018 22.70 23.12 22.55 22.65 15,571 -0.10(-0.44%)
Jun 08, 2018 23.15 23.35 22.63 22.75 25,369 -0.40(-1.73%)
Jun 07, 2018 23.25 23.65 23.10 23.15 19,675 +0.00(+0.00%)
Jun 06, 2018 23.45 23.15 37,138 +0.35(+1.54%)
Jun 05, 2018 22.55 22.98 22.40 22.80 26,107 +0.20(+0.88%)
Jun 04, 2018 22.95 23.10 22.40 22.60 41,952 -0.35(-1.53%)
Jun 01, 2018 23.20 23.25 22.65 22.95 37,943 -0.10(-0.43%)
May 31, 2018 24.14 24.14 23.02 23.05 23,637 -0.75(-3.15%)
May 30, 2018 23.45 24.05 23.45 23.80 23,111 +0.40(+1.71%)
May 29, 2018 23.35 23.65 23.15 23.40 15,405 +0.00(+0.00%)
May 25, 2018 23.40 23.40 23.40 0 -0.50(-2.09%)
May 24, 2018 23.65 23.90 23.20 23.90 30,586 +0.15(+0.63%)
May 23, 2018 23.60 23.85 23.45 23.75 36,240 +0.10(+0.42%)
May 22, 2018 24.05 24.35 23.50 23.65 19,674 -0.35(-1.46%)
May 21, 2018 24.15 24.15 23.75 24.00 27,639 +0.05(+0.21%)
May 18, 2018 24.50 24.50 23.90 23.95 25,801 -0.40(-1.64%)
May 17, 2018 24.05 24.60 24.05 24.35 19,463 +0.30(+1.25%)
May 16, 2018 23.95 24.20 23.90 24.05 20,995 +0.05(+0.21%)
May 15, 2018 23.90 24.30 23.77 24.00 27,810 +0.10(+0.42%)
May 14, 2018 24.45 24.45 23.75 23.90 13,766 -0.55(-2.25%)
May 11, 2018 25.00 25.00 24.40 24.45 13,846 -0.50(-2.00%)
May 10, 2018 25.00 25.10 24.80 24.95 7,545 -0.10(-0.40%)
May 09, 2018 25.20 25.55 24.95 25.05 16,651 +0.00(+0.00%)
May 08, 2018 25.20 25.20 24.65 25.05 28,650 -0.25(-0.99%)
May 07, 2018 25.25 25.70 25.05 25.30 18,176 +0.10(+0.40%)
May 04, 2018 24.50 25.40 24.40 25.20 24,648 +0.55(+2.23%)
May 03, 2018 23.70 24.70 23.65 24.65 25,209 +0.90(+3.79%)
May 02, 2018 24.00 24.45 23.65 23.75 71,545 -0.20(-0.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.